Historical Data for Essent Group Ltd. (ESNT)

$ 54.38   0.52 (+0.97%) Volume: 288.86k 3:42 PM EST 19-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/19/19 54.25 54.60 53.92 54.38 288.86k 0.52 0.97% 54.38 15.69m 4,147
11/18/19 53.76 54.15 53.47 53.86 386.01k 0.13 0.24% 53.86 20.79m 5,105
11/15/19 54.59 54.64 53.66 53.73 580.64k -0.62 -1.14% 53.73 31.26m 4,137
11/14/19 53.86 54.44 53.86 54.35 397.32k 0.23 0.42% 54.35 21.56m 3,889
11/13/19 53.17 54.24 52.92 54.12 507.29k 0.42 0.78% 54.12 27.32m 5,150
11/12/19 53.34 54.00 52.98 53.70 525.24k 0.37 0.69% 53.70 28.17m 5,834
11/11/19 53.18 53.73 52.64 53.33 332.47k -0.34 -0.63% 53.33 17.68m 4,535
11/08/19 53.50 53.75 49.91 53.67 758.67k 1.02 1.94% 53.67 40.25m 8,337
11/07/19 52.81 53.26 52.25 52.65 552k 0.33 0.63% 52.65 29.11m 7,592
11/06/19 52.34 52.99 51.84 52.32 418.92k -0.13 -0.25% 52.32 21.9m 5,041
11/05/19 52.59 52.62 52.00 52.45 310.29k 0.15 0.29% 52.45 16.21m 3,952
11/04/19 52.50 52.63 52.135 52.30 254.37k 0.23 0.44% 52.30 13.32m 3,238
11/01/19 52.40 52.49 51.81 52.07 316.47k -0.02 -0.04% 52.07 16.48m 3,898
10/31/19 51.65 52.19 51.23 52.09 514.1k 0.30 0.58% 52.09 26.64m 5,232
10/30/19 52.40 52.435 51.59 51.79 511.64k -0.65 -1.24% 51.79 26.5m 5,998
10/29/19 52.62 53.09 52.33 52.44 386.8k -0.28 -0.53% 52.44 20.35m 3,947
10/28/19 53.24 53.6599 52.42 52.72 509.44k -0.19 -0.36% 52.72 26.89m 5,458
10/25/19 52.39 53.62 52.31 52.91 451.24k 0.43 0.82% 52.91 23.96m 5,584
10/24/19 52.73 52.85 52.02 52.48 304.32k -0.09 -0.17% 52.48 15.93m 5,170
10/23/19 52.36 52.82 51.91 52.57 472.44k 0.11 0.21% 52.57 24.82m 4,728
10/22/19 51.61 53.16 51.58 52.46 700.61k 1.05 2.04% 52.46 36.81m 7,610
10/21/19 50.92 51.85 50.92 51.41 517.73k 0.87 1.72% 51.41 26.65m 6,208